Rtx Corp (NY: RTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	84.25			84.79	6,825,978	-0.13(-0.15%)
Jan 28, 2022	83.65	84.96	82.25	84.93	6,251,659	+0.99(+1.18%)
Jan 27, 2022	84.54	86.01	83.11	83.94	7,444,046	+0.28(+0.34%)
Jan 26, 2022	84.60	86.04	82.27	83.66	10,453,924	-1.25(-1.47%)
Jan 25, 2022	79.91	85.31	79.91	84.91	11,036,673	+2.06(+2.49%)
Jan 24, 2022	80.64	83.02	79.73	82.85	9,412,900	+0.86(+1.04%)
Jan 21, 2022	83.22	83.50	81.63	81.99	6,218,545	-1.08(-1.30%)
Jan 20, 2022	84.58	85.40	82.97	83.07	5,695,087	-1.26(-1.49%)
Jan 19, 2022	85.30	85.88	84.22	84.33	5,197,974	-0.99(-1.16%)
Jan 18, 2022	85.87	86.40	84.88	85.32	6,392,904	-1.49(-1.71%)
Jan 14, 2022				86.81	0	+0.72(+0.84%)
Jan 13, 2022	85.91	86.93	85.52	86.08	5,531,987	+0.46(+0.54%)
Jan 12, 2022	85.56	86.07	85.41	85.62	4,906,613	+0.33(+0.39%)
Jan 11, 2022	84.37	85.41	83.93	85.29	4,818,135	+0.93(+1.10%)
Jan 10, 2022	85.25	85.36	83.90	84.36	5,193,749	-0.67(-0.79%)
Jan 07, 2022	84.86	85.90	84.70	85.03	5,143,059	+0.36(+0.42%)
Jan 06, 2022	84.99	85.49	84.25	84.67	5,912,762	+0.46(+0.55%)
Jan 05, 2022	84.80	86.05	84.05	84.21	7,267,392	-0.42(-0.50%)
Jan 04, 2022	82.61	84.68	82.45	84.63	6,427,710	+2.87(+3.51%)
Jan 03, 2022	80.93	81.93	80.92	81.77	5,571,565	+0.86(+1.06%)
Dec 31, 2021	80.60	81.16	80.38	80.91	2,837,574	+0.24(+0.30%)
Dec 30, 2021	80.89	81.32	80.57	80.67	2,615,243	-0.08(-0.10%)
Dec 29, 2021	80.46	80.92	80.12	80.75	2,217,651	-0.12(-0.15%)
Dec 28, 2021	79.98	81.18	79.71	80.87	3,425,218	+0.73(+0.92%)
Dec 27, 2021	79.65	80.29	79.20	80.14	2,918,259	+0.32(+0.40%)
Dec 23, 2021	79.50	80.10	79.46	79.82	2,818,607	+0.78(+0.99%)
Dec 22, 2021	78.49	79.67	78.44	79.04	4,097,775	+0.37(+0.47%)
Dec 21, 2021	76.78	78.90	76.78	78.67	7,766,025	+2.49(+3.27%)
Dec 20, 2021	76.18	76.48	74.92	76.18	6,199,426	-1.18(-1.52%)
Dec 17, 2021	77.75	78.05	76.31	77.36	9,517,627	-0.39(-0.51%)
Dec 16, 2021	79.22	79.46	77.53	77.75	4,835,671	-0.69(-0.87%)
Dec 15, 2021	78.47	78.71	77.16	78.44	5,730,810	-0.07(-0.08%)
Dec 14, 2021	78.63	79.67	78.25	78.50	6,535,919	-0.78(-0.98%)
Dec 13, 2021	80.34	80.80	79.01	79.28	4,439,386	-1.72(-2.12%)
Dec 10, 2021	81.71	81.78	80.57	81.01	3,503,993	+0.00(+0.00%)
Dec 09, 2021	80.85	81.39	80.40	81.01	4,510,835	-0.32(-0.39%)
Dec 08, 2021	80.70	82.41	80.67	81.32	7,178,185	+1.40(+1.75%)
Dec 07, 2021	79.38	80.67	79.02	79.92	5,426,335	+1.18(+1.49%)
Dec 06, 2021	77.33	79.34	76.78	78.75	5,280,160	+2.49(+3.27%)
Dec 03, 2021	76.73	77.20	75.33	76.26	6,423,194	-0.52(-0.67%)
Dec 02, 2021	75.26	77.31	74.75	76.77	6,816,658	+2.45(+3.30%)
Dec 01, 2021	77.23	77.23	74.27	74.32	9,039,948	-1.76(-2.31%)
Nov 30, 2021	77.21	77.56	75.48	76.08	8,472,916	-1.90(-2.44%)
Nov 29, 2021	79.06	79.40	77.58	77.98	6,206,346	-0.06(-0.07%)
Nov 26, 2021	78.56	78.59	76.54	78.03	7,566,362	-3.94(-4.81%)
Nov 24, 2021	81.73	82.25	81.49	81.97	3,685,233	-0.11(-0.14%)
Nov 23, 2021	82.10	82.49	81.55	82.09	6,329,359	+0.48(+0.59%)
Nov 22, 2021	80.68	82.39	80.55	81.61	7,254,107	+1.29(+1.60%)
Nov 19, 2021	81.09	81.09	79.97	80.32	5,826,883	-1.39(-1.70%)
Nov 18, 2021	81.97	81.98	81.68	81.71	4,654,785	-0.03(-0.03%)
Nov 17, 2021	82.96	83.23	81.50	81.74	4,175,941	-1.36(-1.63%)
Nov 16, 2021	83.44	83.95	83.01	83.09	4,855,805	-0.42(-0.50%)
Nov 15, 2021	83.78	83.78	83.04	83.51	3,662,397	+0.46(+0.55%)
Nov 12, 2021	83.36	83.42	82.83	83.06	3,501,909	-0.18(-0.21%)
Nov 11, 2021	84.20	84.51	82.90	83.23	5,342,626	-1.67(-1.97%)
Nov 10, 2021	85.08			84.91	3,747,948	-0.14(-0.16%)
Nov 09, 2021	84.79	85.12	84.09	85.05	3,608,740	+0.26(+0.31%)
Nov 08, 2021	85.35	85.68	84.41	84.79	4,781,399	-0.44(-0.52%)
Nov 05, 2021	83.91	85.27	83.31	85.22	4,632,977	+2.92(+3.54%)
Nov 04, 2021	82.57	83.27	82.03	82.31	3,970,993	-0.57(-0.69%)
Nov 03, 2021	81.34	82.99	81.27	82.88	4,438,329	+0.81(+0.99%)
Nov 02, 2021	82.75	83.01	81.50	82.07	4,872,351	-0.70(-0.85%)